Daiwa House Industry Co., Ltd. (1925.T) JPX
4,508.00
-269(-5.63%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1925.T Historical Return
If you invested ¥1000 in Daiwa House Industry Co., Ltd. (1925.T) 10 years ago, it would be worth ¥2,187.16 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,736.05, while ¥1000 invested 1 year ago would be worth ¥971.89. This corresponds to total returns of 118.72%, 73.6%, -2.81%, respectively, with annualized returns of 8.14%, 11.66%, -2.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1925.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 4,770 | 4,777 | 4,777 | 4,831 | 4,754 | 2.16M |
| May 12, 2026 | 4,760 | 4,783 | 4,783 | 4,809 | 4,749 | 1.69M |
| May 11, 2026 | 4,746 | 4,770 | 4,770 | 4,800 | 4,744 | 1.61M |
| May 08, 2026 | 4,834 | 4,773 | 4,773 | 4,835 | 4,744 | 2.18M |
| May 07, 2026 | 4,750 | 4,811 | 4,811 | 4,825 | 4,747 | 2.78M |
| May 01, 2026 | 4,766 | 4,763 | 4,763 | 4,795 | 4,746 | 1.35M |
| April 30, 2026 | 4,813 | 4,788 | 4,788 | 4,828 | 4,730 | 2.58M |
| April 28, 2026 | 4,821 | 4,876 | 4,876 | 4,884 | 4,783 | 2M |
| April 27, 2026 | 4,765 | 4,768 | 4,768 | 4,799 | 4,740 | 1.43M |
| April 24, 2026 | 4,810 | 4,783 | 4,783 | 4,823 | 4,777 | 1.28M |
| April 23, 2026 | 4,849 | 4,840 | 4,840 | 4,851 | 4,811 | 1.48M |
| April 22, 2026 | 4,890 | 4,838 | 4,838 | 4,899 | 4,818 | 1.42M |
| April 21, 2026 | 4,912 | 4,907 | 4,907 | 4,929 | 4,896 | 1.31M |
| April 20, 2026 | 4,901 | 4,912 | 4,912 | 4,914 | 4,856 | 1.8M |
| April 17, 2026 | 4,900 | 4,852 | 4,852 | 4,916 | 4,852 | 1.82M |
| April 16, 2026 | 4,925 | 4,919 | 4,919 | 4,949 | 4,905 | 1.69M |
| April 15, 2026 | 4,880 | 4,917 | 4,917 | 4,939 | 4,880 | 2.31M |
| April 14, 2026 | 4,919 | 4,899 | 4,899 | 4,938 | 4,876 | 2.37M |
| April 13, 2026 | 4,949 | 4,923 | 4,923 | 4,973 | 4,904 | 1.64M |
| April 10, 2026 | 4,988 | 4,992 | 4,992 | 5,009 | 4,973 | 1.52M |
| April 09, 2026 | 5,074 | 4,988 | 4,988 | 5,098 | 4,988 | 1.84M |
| April 08, 2026 | 5,070 | 5,050 | 5,050 | 5,070 | 5,009 | 2.41M |
| April 07, 2026 | 4,991 | 4,971 | 4,971 | 5,022 | 4,963 | 1.41M |
| April 06, 2026 | 5,028 | 4,978 | 4,978 | 5,042 | 4,978 | 850,800 |
| April 03, 2026 | 4,966 | 5,007 | 5,007 | 5,038 | 4,966 | 715,100 |
| April 02, 2026 | 5,025 | 5,009 | 5,009 | 5,069 | 4,984 | 1.5M |
| April 01, 2026 | 4,988 | 5,002 | 5,002 | 5,002 | 4,944 | 1.59M |
| March 31, 2026 | 4,945 | 4,918 | 4,918 | 4,977 | 4,906 | 2.64M |
| March 30, 2026 | 4,870 | 4,929 | 4,929 | 4,974 | 4,838 | 2.61M |
| March 27, 2026 | 5,057 | 5,040 | 4,940 | 5,073 | 5,022 | 2.7M |
| March 26, 2026 | 5,060 | 5,055 | 4,954.7 | 5,086 | 5,033 | 1.93M |
| March 25, 2026 | 5,185 | 5,082 | 4,981.17 | 5,185 | 5,082 | 1.75M |
| March 24, 2026 | 5,083 | 5,085 | 4,984.11 | 5,105 | 5,062 | 1.61M |
| March 23, 2026 | 5,133 | 5,048 | 4,947.84 | 5,136 | 5,041 | 2.4M |
| March 19, 2026 | 5,200 | 5,159 | 5,056.64 | 5,245 | 5,159 | 2.08M |
| March 18, 2026 | 5,205 | 5,274 | 5,169.36 | 5,276 | 5,202 | 1.66M |
| March 17, 2026 | 5,202 | 5,243 | 5,138.97 | 5,246 | 5,201 | 957,300 |
| March 16, 2026 | 5,200 | 5,192 | 5,088.98 | 5,237 | 5,168 | 1.19M |
| March 13, 2026 | 5,150 | 5,200 | 5,096.83 | 5,247 | 5,150 | 1.52M |
| March 12, 2026 | 5,223 | 5,205 | 5,101.73 | 5,278 | 5,187 | 2.03M |
| March 11, 2026 | 5,360 | 5,309 | 5,203.66 | 5,377 | 5,309 | 1.39M |
| March 10, 2026 | 5,376 | 5,367 | 5,229.15 | 5,393 | 5,320 | 511,100 |
| March 09, 2026 | 5,101 | 5,306 | 5,200.72 | 5,341 | 5,101 | 2.01M |
| March 06, 2026 | 5,285 | 5,331 | 5,225.23 | 5,342 | 5,229 | 1.63M |
| March 05, 2026 | 5,472 | 5,297 | 5,191.9 | 5,475 | 5,266 | 2.44M |
| March 04, 2026 | 5,380 | 5,384 | 5,267.37 | 5,412 | 5,339 | 1.01M |
| March 03, 2026 | 5,496 | 5,452 | 5,343.83 | 5,512 | 5,385 | 1.5M |
| March 02, 2026 | 5,543 | 5,579 | 5,468.31 | 5,632 | 5,526 | 1.39M |
| February 27, 2026 | 5,600 | 5,643 | 5,553.78 | 5,651 | 5,580 | 1.92M |
| February 26, 2026 | 5,600 | 5,600 | 5,511.46 | 5,642 | 5,584 | 1.16M |
| February 25, 2026 | 5,589 | 5,582 | 5,493.75 | 5,599 | 5,525 | 1.21M |
| February 24, 2026 | 5,531 | 5,562 | 5,474.06 | 5,579 | 5,486 | 1.77M |
| February 20, 2026 | 5,557 | 5,515 | 5,427.81 | 5,557 | 5,468 | 1.92M |
| February 19, 2026 | 5,572 | 5,570 | 5,481.94 | 5,594 | 5,515 | 1.14M |
| February 18, 2026 | 5,527 | 5,572 | 5,483.91 | 5,595 | 5,507 | 1.39M |
| February 17, 2026 | 5,485 | 5,473 | 5,386.47 | 5,508 | 5,440 | 1.58M |
| February 16, 2026 | 5,641 | 5,425 | 5,339.23 | 5,650 | 5,411 | 1.84M |
| February 13, 2026 | 5,714 | 5,589 | 5,500.64 | 5,805 | 5,573 | 3.69M |
| February 12, 2026 | 5,640 | 5,710 | 5,619.72 | 5,735 | 5,632 | 2.33M |
| February 10, 2026 | 5,565 | 5,599 | 5,510.48 | 5,599 | 5,509 | 1.68M |
